Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-03 |
0.1159 USD |
4,656,416.2760 XLM |
0.1150 USD |
0.1131 USD |
0.1172 USD |
0.1144 USD |
| 2022-08-02 |
0.1158 USD |
2,718,186.1669 XLM |
0.1183 USD |
0.1135 USD |
0.1204 USD |
0.1157 USD |
| 2022-08-01 |
0.1189 USD |
4,322,021.6832 XLM |
0.1175 USD |
0.1168 USD |
0.1203 USD |
0.1186 USD |
| 2022-07-31 |
0.1200 USD |
3,485,985.2720 XLM |
0.1195 USD |
0.1171 USD |
0.1227 USD |
0.1174 USD |
| 2022-07-30 |
0.1208 USD |
10,823,684.3363 XLM |
0.1178 USD |
0.1161 USD |
0.1254 USD |
0.1195 USD |
| 2022-07-29 |
0.1179 USD |
7,345,249.1886 XLM |
0.1168 USD |
0.1147 USD |
0.1197 USD |
0.1184 USD |
| 2022-07-28 |
0.1135 USD |
4,115,262.9010 XLM |
0.1125 USD |
0.1100 USD |
0.1179 USD |
0.1165 USD |
| 2022-07-27 |
0.1073 USD |
2,801,442.9608 XLM |
0.1057 USD |
0.1035 USD |
0.1129 USD |
0.1119 USD |
| 2022-07-26 |
0.1043 USD |
3,906,706.7454 XLM |
0.1057 USD |
0.1023 USD |
0.1068 USD |
0.1054 USD |
| 2022-07-25 |
0.1085 USD |
10,250,525.2494 XLM |
0.1133 USD |
0.1057 USD |
0.1138 USD |
0.1058 USD |
| 2022-07-24 |
0.1136 USD |
3,378,693.8336 XLM |
0.1118 USD |
0.1114 USD |
0.1155 USD |
0.1136 USD |
| 2022-07-23 |
0.1116 USD |
4,232,393.2725 XLM |
0.1121 USD |
0.1092 USD |
0.1137 USD |
0.1118 USD |
| 2022-07-22 |
0.1136 USD |
4,708,108.4380 XLM |
0.1137 USD |
0.1105 USD |
0.1177 USD |
0.1118 USD |
| 2022-07-21 |
0.1118 USD |
5,648,895.3197 XLM |
0.1120 USD |
0.1093 USD |
0.1140 USD |
0.1139 USD |
| 2022-07-20 |
0.1176 USD |
7,025,045.8844 XLM |
0.1185 USD |
0.1109 USD |
0.1208 USD |
0.1114 USD |
| 2022-07-19 |
0.1153 USD |
6,010,221.2818 XLM |
0.1143 USD |
0.1109 USD |
0.1196 USD |
0.1187 USD |
| 2022-07-18 |
0.1122 USD |
6,372,977.6766 XLM |
0.1067 USD |
0.1066 USD |
0.1163 USD |
0.1138 USD |
| 2022-07-17 |
0.1090 USD |
4,578,975.5796 XLM |
0.1097 USD |
0.1063 USD |
0.1114 USD |
0.1068 USD |
| 2022-07-16 |
0.1079 USD |
13,132,223.2016 XLM |
0.1073 USD |
0.1053 USD |
0.1102 USD |
0.1094 USD |
| 2022-07-15 |
0.1069 USD |
6,834,802.9735 XLM |
0.1071 USD |
0.1053 USD |
0.1082 USD |
0.1078 USD |
| 2022-07-14 |
0.1043 USD |
4,252,068.7776 XLM |
0.1055 USD |
0.1018 USD |
0.1071 USD |
0.1071 USD |
| 2022-07-13 |
0.1028 USD |
7,366,241.1208 XLM |
0.1000 USD |
0.0990 USD |
0.1055 USD |
0.1052 USD |
| 2022-07-12 |
0.1019 USD |
3,333,614.1416 XLM |
0.1010 USD |
0.1003 USD |
0.1033 USD |
0.1007 USD |
| 2022-07-11 |
0.1047 USD |
12,496,563.0658 XLM |
0.1070 USD |
0.1011 USD |
0.1078 USD |
0.1016 USD |
| 2022-07-10 |
0.1083 USD |
11,366,978.2799 XLM |
0.1126 USD |
0.1058 USD |
0.1128 USD |
0.1078 USD |
| 2022-07-09 |
0.1136 USD |
14,640,996.3439 XLM |
0.1131 USD |
0.1118 USD |
0.1151 USD |
0.1127 USD |
| 2022-07-08 |
0.1143 USD |
16,200,467.4265 XLM |
0.1138 USD |
0.1117 USD |
0.1183 USD |
0.1140 USD |
| 2022-07-07 |
0.1131 USD |
14,165,547.9687 XLM |
0.1093 USD |
0.1091 USD |
0.1155 USD |
0.1140 USD |
| 2022-07-06 |
0.1086 USD |
4,920,859.2353 XLM |
0.1079 USD |
0.1065 USD |
0.1103 USD |
0.1092 USD |
| 2022-07-05 |
0.1079 USD |
13,610,316.7320 XLM |
0.1112 USD |
0.1044 USD |
0.1113 USD |
0.1081 USD |
| 2022-07-04 |
0.1095 USD |
7,286,854.9882 XLM |
0.1087 USD |
0.1063 USD |
0.1112 USD |
0.1111 USD |
| 2022-07-03 |
0.1075 USD |
3,232,530.1227 XLM |
0.1084 USD |
0.1059 USD |
0.1109 USD |
0.1083 USD |
| 2022-07-02 |
0.1077 USD |
6,073,843.5675 XLM |
0.1099 USD |
0.1053 USD |
0.1108 USD |
0.1087 USD |
| 2022-07-01 |
0.1104 USD |
5,687,143.5491 XLM |
0.1117 USD |
0.1076 USD |
0.1150 USD |
0.1088 USD |
| 2022-06-30 |
0.1069 USD |
9,415,154.7629 XLM |
0.1096 USD |
0.1029 USD |
0.1114 USD |
0.1114 USD |
| 2022-06-29 |
0.1110 USD |
5,637,819.5715 XLM |
0.1138 USD |
0.1070 USD |
0.1156 USD |
0.1095 USD |
| 2022-06-28 |
0.1168 USD |
5,798,741.8415 XLM |
0.1188 USD |
0.1140 USD |
0.1210 USD |
0.1140 USD |
| 2022-06-27 |
0.1203 USD |
7,261,978.5922 XLM |
0.1200 USD |
0.1165 USD |
0.1241 USD |
0.1190 USD |
| 2022-06-26 |
0.1246 USD |
7,943,251.7417 XLM |
0.1267 USD |
0.1209 USD |
0.1280 USD |
0.1211 USD |
| 2022-06-25 |
0.1262 USD |
5,019,486.1928 XLM |
0.1274 USD |
0.1226 USD |
0.1299 USD |
0.1268 USD |
| 2022-06-24 |
0.1257 USD |
8,370,550.2196 XLM |
0.1178 USD |
0.1178 USD |
0.1302 USD |
0.1288 USD |
| 2022-06-23 |
0.1162 USD |
6,337,266.7011 XLM |
0.1129 USD |
0.1126 USD |
0.1192 USD |
0.1181 USD |
| 2022-06-22 |
0.1130 USD |
6,939,479.4144 XLM |
0.1145 USD |
0.1093 USD |
0.1156 USD |
0.1130 USD |
| 2022-06-21 |
0.1159 USD |
7,284,102.8699 XLM |
0.1127 USD |
0.1115 USD |
0.1191 USD |
0.1137 USD |
| 2022-06-20 |
0.1141 USD |
5,401,013.8694 XLM |
0.1148 USD |
0.1100 USD |
0.1176 USD |
0.1132 USD |
| 2022-06-19 |
0.1104 USD |
8,538,279.8544 XLM |
0.1076 USD |
0.1042 USD |
0.1163 USD |
0.1139 USD |
| 2022-06-18 |
0.1054 USD |
10,037,628.0657 XLM |
0.1116 USD |
0.1000 USD |
0.1133 USD |
0.1079 USD |
| 2022-06-17 |
0.1122 USD |
7,328,095.9351 XLM |
0.1089 USD |
0.1071 USD |
0.1165 USD |
0.1123 USD |
| 2022-06-16 |
0.1127 USD |
7,740,794.9762 XLM |
0.1210 USD |
0.1067 USD |
0.1230 USD |
0.1081 USD |
| 2022-06-15 |
0.1102 USD |
7,287,955.9591 XLM |
0.1128 USD |
0.1038 USD |
0.1222 USD |
0.1193 USD |